Skip to main content

Saratoga Investment Corp (NY: SAR )

22.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.39 16.47 14.95 15.59 593,948 -0.97(-5.84%)
Feb 27, 2020 17.51 17.53 16.52 16.56 246,338 -1.24(-6.96%)
Feb 26, 2020 17.31 18.23 17.28 17.80 193,360 +0.57(+3.32%)
Feb 25, 2020 18.58 18.70 17.06 17.23 377,064 -1.32(-7.12%)
Feb 24, 2020 18.63 18.74 18.41 18.55 100,269 -0.22(-1.16%)
Feb 21, 2020 18.80 18.86 18.66 18.77 49,801 -0.05(-0.29%)
Feb 20, 2020 18.75 18.98 18.75 18.82 49,318 +0.07(+0.36%)
Feb 19, 2020 18.75 18.92 18.72 18.75 45,678 +0.05(+0.29%)
Feb 18, 2020 18.98 19.00 18.60 18.70 99,350 -0.29(-1.54%)
Feb 14, 2020 18.71 19.02 18.69 18.99 59,203 +0.27(+1.42%)
Feb 13, 2020 18.64 18.76 18.58 18.73 76,796 +0.08(+0.44%)
Feb 12, 2020 18.94 18.95 18.56 18.64 58,885 -0.14(-0.76%)
Feb 11, 2020 18.72 18.92 18.69 18.79 125,382 +0.10(+0.55%)
Feb 10, 2020 18.52 18.71 18.52 18.69 73,047 +0.18(+0.99%)
Feb 07, 2020 18.49 18.56 18.38 18.50 92,845 -0.04(-0.22%)
Feb 06, 2020 18.28 18.57 18.22 18.54 128,726 +0.37(+2.06%)
Feb 05, 2020 18.02 18.30 18.02 18.17 55,694 +0.20(+1.10%)
Feb 04, 2020 18.11 18.29 17.91 17.97 69,537 -0.01(-0.08%)
Feb 03, 2020 18.12 18.19 17.90 17.98 106,712 -0.10(-0.53%)
Jan 31, 2020 18.46 18.46 18.07 18.08 115,763 -0.41(-2.21%)
Jan 30, 2020 18.45 18.54 18.32 18.49 113,536 +0.01(+0.07%)
Jan 29, 2020 18.34 18.57 18.24 18.47 113,094 +0.14(+0.74%)
Jan 28, 2020 18.17 18.47 18.11 18.34 167,826 +0.29(+1.62%)
Jan 27, 2020 18.07 18.27 17.56 18.05 292,198 -0.14(-0.75%)
Jan 24, 2020 18.59 18.68 18.08 18.18 192,743 -0.41(-2.20%)
Jan 23, 2020 18.75 18.91 18.56 18.59 185,700 -0.24(-1.27%)
Jan 22, 2020 18.99 19.07 18.34 18.83 403,461 -0.09(-0.46%)
Jan 21, 2020 18.76 19.15 18.76 18.91 278,652 +0.14(+0.75%)
Jan 17, 2020 18.65 19.01 18.63 18.77 238,462 +0.16(+0.86%)
Jan 16, 2020 18.51 18.81 18.48 18.61 209,291 +0.16(+0.87%)
Jan 15, 2020 18.31 18.55 18.21 18.45 152,837 +0.12(+0.66%)
Jan 14, 2020 18.43 18.54 18.21 18.33 204,856 -0.02(-0.11%)
Jan 13, 2020 18.14 18.35 17.95 18.35 347,390 +0.51(+2.88%)
Jan 10, 2020 17.48 18.04 17.39 17.84 284,326 +0.46(+2.65%)
Jan 09, 2020 17.10 17.40 16.86 17.38 464,209 +0.61(+3.66%)
Jan 08, 2020 16.65 16.77 16.57 16.77 141,210 +0.13(+0.80%)
Jan 07, 2020 16.70 16.71 16.51 16.63 155,887 -0.05(-0.32%)
Jan 06, 2020 16.52 16.75 16.52 16.69 95,683 +0.12(+0.72%)
Jan 03, 2020 16.61 16.64 16.54 16.57 74,791 -0.07(-0.40%)
Jan 02, 2020 16.71 16.72 16.52 16.63 120,064 -0.01(-0.08%)
Dec 31, 2019 16.71 16.78 16.58 16.65 139,240 -0.06(-0.36%)
Dec 30, 2019 16.73 16.78 16.61 16.71 63,539 +0.01(+0.08%)
Dec 27, 2019 16.76 16.80 16.65 16.69 97,723 -0.04(-0.24%)
Dec 26, 2019 16.78 16.81 16.67 16.73 106,882 +0.02(+0.12%)
Dec 24, 2019 16.68 16.81 16.67 16.71 57,704 +0.05(+0.28%)
Dec 23, 2019 16.71 16.75 16.61 16.67 89,395 -0.01(-0.08%)
Dec 20, 2019 16.76 16.89 16.62 16.68 81,685 -0.10(-0.60%)
Dec 19, 2019 17.07 17.07 16.74 16.78 137,130 -0.29(-1.68%)
Dec 18, 2019 17.11 17.16 17.05 17.07 46,605 -0.07(-0.43%)
Dec 17, 2019 17.02 17.16 17.01 17.14 57,160 +0.13(+0.78%)
Dec 16, 2019 16.94 17.11 16.92 17.01 77,851 +0.07(+0.39%)
Dec 13, 2019 16.96 17.01 16.81 16.94 63,550 -0.07(-0.43%)
Dec 12, 2019 16.84 17.05 16.80 17.01 67,019 +0.14(+0.83%)
Dec 11, 2019 16.89 16.94 16.69 16.87 111,492 -0.02(-0.12%)
Dec 10, 2019 16.81 16.96 16.77 16.89 57,443 +0.06(+0.36%)
Dec 09, 2019 16.88 16.94 16.76 16.83 69,897 -0.07(-0.43%)
Dec 06, 2019 16.80 16.95 16.79 16.91 77,638 +0.17(+1.00%)
Dec 05, 2019 16.75 16.79 16.67 16.74 74,794 -0.01(-0.04%)
Dec 04, 2019 16.65 16.79 16.65 16.75 89,714 +0.10(+0.60%)
Dec 03, 2019 16.75 16.75 16.53 16.65 107,176 -0.14(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.